Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Suncoke Energy Inc (NY: SXC )

10.57 +0.10 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 2.960 3.055 2.890 2.951 1,035,590 -0.08(-2.57%)
May 28, 2020 3.029 3.176 2.968 3.029 813,080 +0.03(+1.16%)
May 27, 2020 2.813 3.007 2.726 2.994 996,655 +0.25(+9.15%)
May 26, 2020 2.709 2.761 2.601 2.743 2,283,107 +0.14(+5.32%)
May 22, 2020 2.761 2.761 2.588 2.605 679,339 -0.16(-5.94%)
May 21, 2020 2.700 2.890 2.647 2.769 858,568 +0.03(+1.27%)
May 20, 2020 2.639 2.752 2.596 2.735 912,868 +0.15(+5.69%)
May 19, 2020 2.545 2.672 2.452 2.588 873,651 +0.01(+0.33%)
May 18, 2020 2.316 2.596 2.299 2.579 1,338,800 +0.39(+17.83%)
May 15, 2020 2.214 2.231 2.076 2.189 1,504,993 -0.03(-1.15%)
May 14, 2020 2.138 2.274 1.977 2.214 1,756,350 +0.00(+0.00%)
May 13, 2020 2.477 2.511 2.189 2.214 1,385,785 -0.25(-10.31%)
May 12, 2020 2.571 2.630 2.469 2.469 1,253,171 -0.19(-7.03%)
May 11, 2020 2.876 2.884 2.477 2.655 1,445,800 -0.37(-12.32%)
May 08, 2020 2.511 3.105 2.511 3.029 1,844,819 +0.60(+24.83%)
May 07, 2020 2.384 2.571 2.384 2.426 1,906,182 +0.05(+2.14%)
May 06, 2020 2.605 2.647 2.367 2.375 861,712 -0.21(-8.20%)
May 05, 2020 2.681 2.817 2.579 2.588 1,199,908 -0.03(-1.29%)
May 04, 2020 2.613 2.766 2.541 2.621 847,982 -0.06(-2.22%)
May 01, 2020 2.647 2.736 2.596 2.681 906,437 +0.01(+0.32%)
Apr 30, 2020 2.740 2.740 2.545 2.672 1,900,935 -0.08(-3.08%)
Apr 29, 2020 2.545 2.838 2.532 2.757 1,413,653 +0.34(+14.04%)
Apr 28, 2020 2.308 2.460 2.231 2.418 801,114 +0.20(+9.20%)
Apr 27, 2020 2.248 2.248 2.121 2.214 488,501 -0.04(-1.88%)
Apr 24, 2020 2.308 2.316 2.062 2.257 821,687 -0.05(-2.21%)
Apr 23, 2020 2.257 2.401 2.180 2.308 977,415 +0.03(+1.49%)
Apr 22, 2020 2.469 2.511 2.274 2.274 879,407 -0.12(-4.96%)
Apr 21, 2020 2.545 2.545 2.375 2.392 712,136 -0.18(-6.93%)
Apr 20, 2020 2.647 2.681 2.549 2.571 687,296 -0.13(-4.72%)
Apr 17, 2020 2.774 2.825 2.630 2.698 1,013,230 +0.08(+2.91%)
Apr 16, 2020 2.800 2.825 2.554 2.621 892,900 -0.17(-6.08%)
Apr 15, 2020 2.715 2.893 2.630 2.791 982,519 -0.10(-3.52%)
Apr 14, 2020 2.851 3.046 2.800 2.893 1,089,902 -0.02(-0.58%)
Apr 13, 2020 2.681 2.927 2.630 2.910 1,166,095 +0.31(+12.09%)
Apr 09, 2020 3.334 3.334 2.588 2.596 1,938,056 -0.63(-19.47%)
Apr 08, 2020 3.275 3.343 3.173 3.224 634,985 +0.04(+1.33%)
Apr 07, 2020 3.419 3.538 3.071 3.181 714,535 -0.13(-3.85%)
Apr 06, 2020 3.249 3.419 3.169 3.309 666,346 +0.21(+6.85%)
Apr 03, 2020 3.114 3.292 2.992 3.097 794,577 -0.02(-0.55%)
Apr 02, 2020 3.071 3.215 2.952 3.114 697,728 +0.04(+1.38%)
Apr 01, 2020 3.139 3.377 2.995 3.071 1,597,078 -0.20(-5.97%)
Mar 31, 2020 3.003 3.334 2.952 3.266 1,856,434 +0.27(+9.07%)
Mar 30, 2020 2.834 3.071 2.715 2.995 1,085,767 +0.18(+6.33%)
Mar 27, 2020 2.884 2.948 2.740 2.817 1,625,341 -0.22(-7.26%)
Mar 26, 2020 2.766 3.054 2.732 3.037 775,147 +0.23(+8.16%)
Mar 25, 2020 2.961 3.080 2.664 2.808 1,699,986 -0.16(-5.43%)
Mar 24, 2020 3.198 3.237 2.825 2.969 1,728,379 -0.01(-0.28%)
Mar 23, 2020 2.715 2.995 2.630 2.978 935,834 +0.28(+10.38%)
Mar 20, 2020 2.995 3.046 2.596 2.698 1,439,574 -0.25(-8.36%)
Mar 19, 2020 2.621 3.309 2.554 2.944 1,043,512 +0.31(+11.58%)
Mar 18, 2020 2.732 3.097 2.613 2.638 1,110,457 -0.32(-10.89%)
Mar 17, 2020 2.571 3.122 2.435 2.961 1,639,591 +0.52(+21.18%)
Mar 16, 2020 2.868 2.978 2.418 2.443 1,184,451 -0.67(-21.53%)
Mar 13, 2020 2.672 3.131 2.426 3.114 1,378,280 +0.70(+28.77%)
Mar 12, 2020 2.545 2.732 2.358 2.418 1,545,448 -0.36(-13.11%)
Mar 11, 2020 3.029 3.046 2.749 2.783 1,014,878 -0.27(-8.89%)
Mar 10, 2020 2.868 3.063 2.766 3.054 911,777 +0.36(+13.56%)
Mar 09, 2020 3.003 3.122 2.681 2.689 676,555 -0.72(-21.14%)
Mar 06, 2020 3.546 3.631 3.360 3.410 936,495 -0.28(-7.59%)
Mar 05, 2020 3.801 3.881 3.640 3.690 1,536,902 -0.17(-4.40%)
Mar 04, 2020 3.911 3.936 3.792 3.860 657,861 +0.01(+0.22%)
Mar 03, 2020 3.886 4.076 3.758 3.852 1,352,720 -0.06(-1.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.